NIFTY BANK 39,100 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,810 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹629.95 | ₹1,215.2 | ₹629.95 | ₹1,159.35 | 74,927 | 14,050 |
| 1 Sept 2022 | ₹888.9 | ₹1,277.1 | ₹876 | ₹1,050 | 86,651 | 14,575 |
| 2 Sept 2022 | ₹1,110.35 | ₹1,180.25 | ₹980 | ₹1,076.9 | 15,676 | 13,100 |
| 5 Sept 2022 | ₹1,128.5 | ₹1,360 | ₹1,128.5 | ₹1,319.9 | 13,476 | 10,775 |
| 6 Sept 2022 | ₹1,379.95 | ₹1,473.8 | ₹1,184.45 | ₹1,227.4 | 8,127 | 9,200 |
| 7 Sept 2022 | ₹1,105.3 | ₹1,168.55 | ₹1,000 | ₹1,112.85 | 10,151 | 8,225 |
| 8 Sept 2022 | ₹1,253.75 | ₹1,583.3 | ₹1,250 | ₹1,580 | 9,376 | 8,075 |
| 9 Sept 2022 | ₹1,610.2 | ₹1,875.5 | ₹1,610.2 | ₹1,675.6 | 3,402 | 6,875 |
| 12 Sept 2022 | ₹1,697.5 | ₹1,881.2 | ₹1,697.5 | ₹1,802.3 | 1,301 | 6,300 |
| 13 Sept 2022 | ₹1,965.4 | ₹2,045.1 | ₹1,908.7 | ₹2,045.1 | 3,226 | 6,500 |
| 14 Sept 2022 | ₹1,750.5 | ₹2,677.05 | ₹1,750.5 | ₹2,432.05 | 4,927 | 5,350 |
| 15 Sept 2022 | ₹2,750 | ₹2,810 | ₹2,253.55 | ₹2,253.55 | 376 | 5,325 |
| 16 Sept 2022 | ₹2,137.7 | ₹2,186.3 | ₹1,768.9 | ₹1,957.5 | 2,326 | 4,600 |
| 19 Sept 2022 | ₹2,075 | ₹2,243.3 | ₹2,053.3 | ₹2,053.3 | 201 | 4,575 |
| 20 Sept 2022 | ₹2,470 | ₹2,590 | ₹2,470 | ₹2,590 | 176 | 4,575 |
| 21 Sept 2022 | ₹2,350.05 | ₹2,400 | ₹2,085.95 | ₹2,258.05 | 552 | 4,425 |
| 22 Sept 2022 | ₹2,097.65 | ₹2,189.65 | ₹1,470 | ₹1,689.55 | 5,451 | 5,475 |
| 23 Sept 2022 | ₹1,462.05 | ₹1,519.3 | ₹733.6 | ₹783.15 | 2,30,477 | 22,150 |
| 26 Sept 2022 | ₹521.15 | ₹625.9 | ₹203.7 | ₹237.9 | 2,31,10,627 | 5,55,025 |
| 27 Sept 2022 | ₹284.8 | ₹350 | ₹87.5 | ₹134.95 | 3,12,31,551 | 8,31,975 |
| 28 Sept 2022 | ₹62.7 | ₹70.55 | ₹9.35 | ₹9.95 | 2,77,24,478 | 10,17,250 |
| 29 Sept 2022 | ₹16.35 | ₹16.35 | ₹0.05 | ₹0.2 | 1,92,48,753 | 6,68,000 |